| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2021 | HKD | 76.75 | 77.8 | 73.75 | 74.8 | 74.8 | -2.05 (-2.67%) | 2,394,071 |
| 7 May 2021 | HKD | 79 | 79 | 75.65 | 76.85 | 76.85 | -2 (-2.54%) | 2,030,221 |
| 6 May 2021 | HKD | 80 | 81 | 77.3 | 78.85 | 78.85 | -0.4 (-0.50%) | 1,438,855 |
| 5 May 2021 | HKD | 78.8 | 79.75 | 78 | 79.25 | 79.25 | -0.5 (-0.63%) | 790,308 |
| 4 May 2021 | HKD | 79.45 | 81.35 | 79.45 | 79.75 | 79.75 | +0.3 (+0.38%) | 413,848 |
| 3 May 2021 | HKD | 81 | 81 | 78.5 | 79.45 | 79.45 | -1.55 (-1.91%) | 1,120,143 |
| 30 Apr 2021 | HKD | 82.9 | 82.9 | 79.55 | 81 | 81 | -1.9 (-2.29%) | 1,462,245 |
| 29 Apr 2021 | HKD | 83.7 | 84.7 | 81.5 | 82.9 | 82.9 | -0.8 (-0.96%) | 939,826 |
| 28 Apr 2021 | HKD | 84.65 | 85.4 | 82.05 | 83.7 | 83.7 | -0.95 (-1.12%) | 844,258 |
| 27 Apr 2021 | HKD | 83.5 | 85.4 | 82.3 | 84.65 | 84.65 | +1.35 (+1.62%) | 2,144,189 |
| 26 Apr 2021 | HKD | 84.8 | 86.8 | 82.5 | 83.3 | 83.3 | -1.3 (-1.54%) | 1,684,955 |
| 23 Apr 2021 | HKD | 83.85 | 85.65 | 82.05 | 84.6 | 84.6 | +0.95 (+1.14%) | 1,777,413 |
| 22 Apr 2021 | HKD | 83 | 85.95 | 81.95 | 83.65 | 83.65 | +2.65 (+3.27%) | 4,530,409 |
| 21 Apr 2021 | HKD | 81.5 | 82.4 | 80.35 | 81 | 81 | -0.95 (-1.16%) | 1,457,900 |
| 20 Apr 2021 | HKD | 80.1 | 83.25 | 79 | 81.95 | 81.95 | +1.25 (+1.55%) | 1,253,313 |
| 19 Apr 2021 | HKD | 78.1 | 81.8 | 77.15 | 80.7 | 80.7 | +1.55 (+1.96%) | 2,665,020 |
| 16 Apr 2021 | HKD | 76.2 | 80 | 75.05 | 79.15 | 79.15 | +2.95 (+3.87%) | 3,190,525 |
| 15 Apr 2021 | HKD | 74.45 | 77.2 | 72.2 | 76.2 | 76.2 | +1.75 (+2.35%) | 3,161,704 |
| 14 Apr 2021 | HKD | 75.7 | 76.85 | 74.4 | 74.45 | 74.45 | -0.25 (-0.33%) | 3,601,168 |
| 13 Apr 2021 | HKD | 75.25 | 76.65 | 74.05 | 74.7 | 74.7 | -0.85 (-1.13%) | 3,427,289 |
| 12 Apr 2021 | HKD | 78 | 78.85 | 74.8 | 75.55 | 75.55 | -2.45 (-3.14%) | 2,341,210 |
| 9 Apr 2021 | HKD | 80.8 | 80.8 | 77.25 | 78 | 78 | -2 (-2.50%) | 1,543,917 |
| 8 Apr 2021 | HKD | 79.25 | 80.75 | 77 | 80 | 80 | +0.55 (+0.69%) | 1,625,871 |
| 7 Apr 2021 | HKD | 80.8 | 82.5 | 78.5 | 79.45 | 79.45 | +0.4 (+0.51%) | 2,456,527 |
| 1 Apr 2021 | HKD | 77 | 80.65 | 76.05 | 79.05 | 79.05 | +2.1 (+2.73%) | 3,463,903 |
| 31 Mar 2021 | HKD | 78.05 | 78.05 | 74.75 | 76.95 | 76.95 | -0.2 (-0.26%) | 2,263,588 |
| 30 Mar 2021 | HKD | 76 | 79.85 | 76 | 77.15 | 77.15 | +0.15 (+0.19%) | 1,920,203 |
| 29 Mar 2021 | HKD | 78.8 | 80.7 | 76.15 | 77 | 77 | -0.65 (-0.84%) | 3,519,443 |
| 26 Mar 2021 | HKD | 72.8 | 77.65 | 72 | 77.65 | 77.65 | +5.75 (+8.00%) | 4,212,168 |
| 25 Mar 2021 | HKD | 74.05 | 75 | 70.3 | 71.9 | 71.9 | -4.15 (-5.46%) | 4,765,916 |
